La bourse est fermée

Equus Total Return, Inc. (EQS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,3500-0,0400 (-2,88 %)
À la clôture : 03:58PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241,35001,40001,35001,35001,35005 700
13 juin 20241,44001,44001,39001,39001,39003 700
12 juin 20241,35001,46001,35001,37001,37003 500
11 juin 20241,39001,44001,39001,43001,4300700
10 juin 20241,40001,48001,37001,37001,370010 400
07 juin 20241,42001,48001,42001,48001,4800400
06 juin 20241,49001,49001,41001,49001,4900700
05 juin 20241,49001,50001,41001,50001,5000500
04 juin 20241,45001,45001,40001,45001,45005 300
03 juin 20241,49001,50001,46001,49001,4900600
31 mai 20241,49001,49001,44001,44001,4400500
30 mai 20241,46001,46001,44001,44001,44005 200
29 mai 20241,42001,46001,42001,45001,45001 300
28 mai 20241,45001,51001,41001,42001,420014 000
24 mai 20241,50001,50001,50001,50001,50003 000
23 mai 20241,50001,53001,48001,53001,53005 200
22 mai 20241,42001,46001,42001,46001,460039 300
21 mai 20241,45001,47001,42001,44001,44003 400
20 mai 20241,43001,46001,42001,46001,460013 000
17 mai 20241,43001,44001,42001,44001,440016 000
16 mai 20241,44001,44001,44001,44001,4400800
15 mai 20241,43001,47001,43001,43001,43001 700
14 mai 20241,48001,48001,43001,48001,48003 000
13 mai 20241,49001,49001,43001,49001,4900900
10 mai 20241,45001,45001,45001,45001,4500100
09 mai 20241,43001,49001,43001,46001,46001 400
08 mai 20241,43001,46001,43001,45001,45006 500
07 mai 20241,43001,46001,43001,45001,45003 500
06 mai 20241,46001,47001,46001,46001,46002 500
03 mai 20241,46001,51001,45001,45001,45002 200
02 mai 20241,50001,50001,45001,45001,450014 100
01 mai 20241,47001,49001,47001,49001,49002 500
30 avr. 20241,50001,50001,47001,49001,49001 500
29 avr. 20241,50001,50001,46001,48001,48002 700
26 avr. 20241,52001,52001,44001,50001,50005 300
25 avr. 20241,47001,49001,45001,48001,48002 800
24 avr. 20241,53001,53001,45001,47001,47001 600
23 avr. 20241,47001,47001,44001,45001,45002 100
22 avr. 20241,48001,48001,42001,47001,470019 200
19 avr. 20241,45001,48001,45001,45001,45003 700
18 avr. 20241,47001,48001,43001,48001,48002 000
17 avr. 20241,46001,49001,43001,45001,45003 600
16 avr. 20241,43001,46001,43001,46001,46002 300
15 avr. 20241,42001,50001,42001,49001,490011 400
12 avr. 20241,43001,50001,43001,45001,45002 600
11 avr. 20241,52001,52001,43001,47001,47002 900
10 avr. 20241,45001,47001,42001,42001,42001 900
09 avr. 20241,49001,53001,43001,44001,440062 700
08 avr. 20241,49001,57001,47001,49001,490019 300
05 avr. 20241,48001,53001,47001,51001,510015 900
04 avr. 20241,47001,55001,46001,50001,500036 900
03 avr. 20241,58001,63001,53001,53001,5300115 500
02 avr. 20241,47001,53001,46001,53001,530029 100
01 avr. 20241,46001,50001,46001,50001,50001 400
28 mars 20241,50001,50001,46001,46001,46001 400
27 mars 20241,43001,48001,43001,47001,47004 900
26 mars 20241,41001,47001,41001,46001,46001 800
25 mars 20241,44001,48001,41001,47001,470011 900
22 mars 20241,48001,48001,44001,44001,44005 400
21 mars 20241,45001,49001,45001,49001,4900800
20 mars 20241,48001,49001,46001,46001,460011 100
19 mars 20241,44001,48001,44001,48001,4800500
18 mars 20241,50001,50001,42001,49001,49006 400
15 mars 20241,43001,50001,43001,50001,5000900
14 mars 20241,50001,50001,50001,50001,5000300
13 mars 20241,47001,50001,47001,47001,470022 300
12 mars 20241,50001,50001,43001,48001,48007 300
11 mars 20241,48001,49001,48001,48001,48002 200
08 mars 20241,48001,48001,48001,48001,48001 200
07 mars 20241,48001,50001,48001,48001,48003 000
06 mars 20241,48001,49001,48001,48001,48005 000
05 mars 20241,48001,49001,48001,48001,4800600
04 mars 20241,45001,56001,45001,50001,500010 800
01 mars 20241,45001,49001,45001,49001,49004 700
29 févr. 20241,47001,49001,42001,47001,47004 200
28 févr. 20241,46001,48001,43001,46001,46007 500
27 févr. 20241,45001,49001,45001,46001,460010 400
26 févr. 20241,46001,50001,45001,45001,450011 100
23 févr. 20241,47001,50001,45001,49001,49005 700
22 févr. 20241,47001,59001,45001,50001,500013 400
21 févr. 20241,58001,58001,46001,51001,510016 000
20 févr. 20241,59001,59001,50001,52001,52004 200
16 févr. 20241,49001,55001,49001,50001,500012 800
15 févr. 20241,43001,55001,42001,53001,530043 200
14 févr. 20241,75001,80001,45001,52001,5200196 100
13 févr. 20241,70001,95001,50001,68001,6800142 000
12 févr. 20241,44001,55001,44001,53001,530015 600
09 févr. 20241,42001,48001,42001,48001,48007 800
08 févr. 20241,42001,47001,42001,47001,47001 200
07 févr. 20241,48001,48001,48001,48001,48002 600
06 févr. 20241,46001,48001,46001,48001,4800400
05 févr. 20241,48001,48001,45001,45001,45001 200
02 févr. 20241,47001,47001,47001,47001,4700100
01 févr. 20241,47001,48001,45001,47001,47009 000
31 janv. 20241,48001,50001,48001,50001,50003 400
30 janv. 20241,46001,49001,45001,49001,49004 700
29 janv. 20241,50001,53001,50001,50001,500012 300
26 janv. 20241,50001,50001,50001,50001,5000100
25 janv. 20241,47001,50001,47001,49001,49005 300
24 janv. 20241,47001,51001,44001,49001,490032 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...